Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.800 | 5.970 | 5.730 | 5.910 | 125,003 | +0.11(+1.90%) |
Apr 28, 2011 | 5.890 | 5.920 | 5.780 | 5.800 | 91,347 | -0.07(-1.19%) |
Apr 27, 2011 | 5.900 | 5.940 | 5.770 | 5.870 | 33,667 | +0.06(+1.07%) |
Apr 26, 2011 | 5.770 | 5.860 | 5.750 | 5.808 | 31,245 | +0.03(+0.48%) |
Apr 25, 2011 | 5.608 | 6.000 | 5.500 | 5.780 | 89,501 | +0.20(+3.58%) |
Apr 21, 2011 | 5.520 | 5.600 | 5.420 | 5.580 | 100,710 | +0.07(+1.27%) |
Apr 20, 2011 | 5.550 | 5.650 | 5.480 | 5.510 | 62,175 | +0.03(+0.55%) |
Apr 19, 2011 | 5.470 | 5.650 | 5.310 | 5.480 | 67,200 | -0.01(-0.18%) |
Apr 18, 2011 | 5.510 | 5.570 | 5.310 | 5.490 | 116,123 | -0.16(-2.83%) |
Apr 15, 2011 | 5.720 | 5.753 | 5.600 | 5.650 | 56,790 | -0.08(-1.40%) |
Apr 14, 2011 | 5.750 | 6.070 | 5.650 | 5.730 | 163,219 | -0.02(-0.35%) |
Apr 13, 2011 | 5.920 | 5.990 | 5.650 | 5.750 | 113,076 | -0.10(-1.71%) |
Apr 12, 2011 | 6.186 | 6.186 | 5.810 | 5.850 | 80,762 | -0.35(-5.65%) |
Apr 11, 2011 | 6.110 | 6.350 | 6.000 | 6.200 | 76,527 | +0.02(+0.33%) |
Apr 08, 2011 | 6.340 | 6.340 | 6.100 | 6.180 | 63,967 | -0.12(-1.91%) |
Apr 07, 2011 | 6.030 | 6.300 | 5.940 | 6.300 | 101,214 | +0.32(+5.35%) |
Apr 06, 2011 | 6.210 | 6.760 | 5.940 | 5.980 | 521,233 | -0.12(-1.97%) |
Apr 05, 2011 | 6.230 | 6.230 | 5.960 | 6.100 | 61,202 | -0.08(-1.29%) |
Apr 04, 2011 | 5.800 | 6.250 | 5.760 | 6.180 | 245,631 | +0.62(+11.15%) |
Apr 01, 2011 | 5.500 | 5.640 | 5.350 | 5.560 | 65,858 | +0.06(+1.09%) |
Mar 31, 2011 | 5.700 | 5.730 | 5.440 | 5.500 | 52,043 | -0.12(-2.14%) |
Mar 30, 2011 | 5.620 | 5.890 | 5.410 | 5.620 | 150,628 | -0.10(-1.75%) |
Mar 29, 2011 | 5.880 | 5.920 | 5.710 | 5.720 | 42,460 | -0.13(-2.22%) |
Mar 28, 2011 | 5.900 | 5.920 | 5.810 | 5.850 | 41,188 | -0.05(-0.85%) |
Mar 25, 2011 | 5.860 | 6.010 | 5.840 | 5.900 | 48,311 | +0.05(+0.86%) |
Mar 24, 2011 | 5.950 | 5.950 | 5.700 | 5.850 | 65,075 | -0.09(-1.52%) |
Mar 23, 2011 | 6.210 | 6.260 | 5.910 | 5.940 | 82,433 | -0.22(-3.57%) |
Mar 22, 2011 | 6.300 | 6.330 | 5.980 | 6.160 | 106,933 | -0.11(-1.75%) |
Mar 21, 2011 | 6.250 | 6.350 | 6.210 | 6.270 | 156,038 | +0.12(+1.95%) |
Mar 18, 2011 | 6.100 | 6.370 | 5.970 | 6.150 | 357,882 | -0.21(-3.30%) |
Mar 17, 2011 | 5.780 | 6.410 | 5.770 | 6.360 | 497,609 | +0.74(+13.17%) |
Mar 16, 2011 | 5.580 | 5.800 | 5.580 | 5.620 | 98,363 | +0.06(+1.08%) |
Mar 15, 2011 | 5.500 | 5.610 | 5.160 | 5.560 | 157,522 | +0.00(+0.00%) |
Mar 14, 2011 | 5.511 | 5.640 | 5.510 | 5.560 | 31,857 | -0.07(-1.24%) |
Mar 11, 2011 | 5.520 | 5.670 | 5.520 | 5.630 | 40,791 | +0.03(+0.54%) |
Mar 10, 2011 | 5.500 | 5.670 | 5.500 | 5.600 | 77,678 | -0.04(-0.71%) |
Mar 09, 2011 | 5.720 | 5.720 | 5.500 | 5.640 | 103,747 | -0.05(-0.88%) |
Mar 08, 2011 | 5.740 | 5.750 | 5.520 | 5.690 | 55,398 | +0.00(+0.00%) |
Mar 07, 2011 | 5.850 | 5.850 | 5.600 | 5.690 | 69,415 | -0.14(-2.40%) |
Mar 04, 2011 | 5.900 | 5.920 | 5.700 | 5.830 | 71,479 | -0.02(-0.34%) |
Mar 03, 2011 | 5.710 | 5.900 | 5.690 | 5.850 | 91,348 | +0.17(+2.99%) |
Mar 02, 2011 | 5.080 | 5.750 | 5.080 | 5.680 | 180,065 | +0.64(+12.70%) |
Mar 01, 2011 | 4.910 | 5.040 | 4.750 | 5.040 | 135,189 | +0.11(+2.23%) |
Feb 28, 2011 | 4.810 | 5.040 | 4.810 | 4.930 | 98,922 | -0.06(-1.14%) |
Feb 25, 2011 | 4.780 | 4.990 | 4.750 | 4.987 | 82,698 | +0.19(+3.90%) |
Feb 24, 2011 | 5.010 | 5.120 | 4.800 | 4.800 | 150,055 | -0.26(-5.14%) |
Feb 23, 2011 | 5.200 | 5.260 | 5.020 | 5.060 | 96,407 | -0.12(-2.32%) |
Feb 22, 2011 | 5.110 | 5.190 | 5.000 | 5.180 | 97,937 | -0.02(-0.38%) |
Feb 18, 2011 | 5.250 | 5.470 | 5.180 | 5.200 | 112,074 | -0.04(-0.76%) |
Feb 17, 2011 | 5.050 | 5.250 | 4.860 | 5.240 | 247,413 | +0.16(+3.15%) |
Feb 16, 2011 | 5.450 | 5.520 | 5.020 | 5.080 | 224,976 | -0.35(-6.43%) |
Feb 15, 2011 | 5.480 | 5.540 | 5.350 | 5.429 | 53,958 | -0.13(-2.36%) |
Feb 14, 2011 | 5.710 | 5.771 | 5.500 | 5.560 | 102,478 | -0.15(-2.63%) |
Feb 11, 2011 | 5.600 | 5.860 | 5.301 | 5.710 | 124,708 | +0.00(+0.00%) |
Feb 10, 2011 | 5.480 | 5.770 | 5.260 | 5.710 | 149,192 | +0.15(+2.70%) |
Feb 09, 2011 | 5.980 | 6.000 | 5.500 | 5.560 | 158,325 | -0.42(-7.02%) |
Feb 08, 2011 | 6.100 | 6.100 | 5.850 | 5.980 | 44,336 | +0.01(+0.17%) |
Feb 07, 2011 | 5.800 | 6.000 | 5.560 | 5.970 | 188,335 | +0.21(+3.65%) |
Feb 04, 2011 | 6.050 | 6.050 | 5.600 | 5.760 | 236,398 | -0.24(-4.00%) |
Feb 03, 2011 | 6.100 | 6.500 | 5.920 | 6.000 | 258,664 | -0.05(-0.83%) |
Feb 02, 2011 | 5.930 | 6.100 | 5.919 | 6.050 | 186,174 | +0.15(+2.54%) |